5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
-3.51%
3 MONTH PERFORMANCE
+3.26%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
-2.70%
1 YEAR PERFORMANCE
+32.28%
First Business Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $44.36 | $45.04 (1.53%) | $45.23 | $43.61 | 17,862 | $365.33 M |
| 04/10/2025 | $46.09 | $44.60 (-3.23%) | $46.13 | $44.01 | 24,812 | $361.76 M |
| 04/09/2025 | $44.48 | $47.30 (6.34%) | $48.66 | $43.65 | 56,600 | $383.66 M |
| 04/08/2025 | $45.66 | $44.70 (-2.1%) | $45.66 | $43.75 | 21,248 | $362.57 M |
| 04/07/2025 | $43.72 | $44.40 (1.56%) | $45.41 | $42.75 | 29,327 | $360.14 M |
| 04/04/2025 | $43.42 | $44.47 (2.42%) | $44.95 | $42.18 | 46,044 | $360.71 M |
| 04/03/2025 | $45.14 | $44.67 (-1.04%) | $45.71 | $44.01 | 28,547 | $362.33 M |
| 04/02/2025 | $47.00 | $47.88 (1.87%) | $48.89 | $46.96 | 23,700 | $388.36 M |
| 04/01/2025 | $46.90 | $47.78 (1.88%) | $48.31 | $46.38 | 20,600 | $387.55 M |
| 03/31/2025 | $47.12 | $47.15 (0.06%) | $47.58 | $46.60 | 53,925 | $382.44 M |
| 03/28/2025 | $48.82 | $47.64 (-2.42%) | $48.82 | $46.97 | 26,616 | $386.42 M |
| 03/27/2025 | $48.66 | $48.86 (0.41%) | $48.91 | $47.83 | 23,300 | $396.31 M |
| 03/26/2025 | $48.61 | $48.63 (0.04%) | $49.14 | $48.03 | 21,000 | $394.45 M |
| 03/25/2025 | $48.77 | $48.32 (-0.92%) | $50.10 | $48.16 | 21,007 | $391.93 M |
| 03/24/2025 | $48.36 | $49.06 (1.45%) | $49.40 | $48.10 | 22,748 | $397.94 M |
| 03/21/2025 | $48.08 | $47.49 (-1.23%) | $48.14 | $47.49 | 62,038 | $385.20 M |
| 03/20/2025 | $48.00 | $48.56 (1.17%) | $49.15 | $48.00 | 67,800 | $393.88 M |
| 03/19/2025 | $47.70 | $48.63 (1.95%) | $48.66 | $47.47 | 46,002 | $394.45 M |
| 03/18/2025 | $47.02 | $48.00 (2.08%) | $48.41 | $46.88 | 32,724 | $389.34 M |
| 03/17/2025 | $47.04 | $47.55 (1.08%) | $47.97 | $47.04 | 26,142 | $385.69 M |
| 03/14/2025 | $47.07 | $47.39 (0.68%) | $47.50 | $46.59 | 20,900 | $384.39 M |
| 03/13/2025 | $47.68 | $46.68 (-2.1%) | $48.50 | $46.68 | 16,000 | $378.63 M |
| 03/12/2025 | $47.03 | $47.12 (0.19%) | $47.70 | $46.31 | 23,900 | $382.20 M |
| 03/11/2025 | $46.74 | $46.82 (0.17%) | $47.52 | $46.34 | 19,100 | $379.77 M |
| 03/10/2025 | $48.19 | $46.66 (-3.17%) | $48.67 | $46.40 | 33,700 | $378.47 M |
| 03/07/2025 | $48.92 | $48.96 (0.08%) | $49.61 | $48.09 | 27,500 | $397.13 M |
| 03/06/2025 | $49.12 | $49.06 (-0.12%) | $49.34 | $48.19 | 26,200 | $397.94 M |
| 03/05/2025 | $50.38 | $49.79 (-1.17%) | $50.65 | $49.57 | 32,442 | $403.86 M |
| 03/04/2025 | $51.58 | $50.60 (-1.9%) | $52.13 | $50.45 | 28,900 | $410.43 M |
| 03/03/2025 | $53.29 | $52.27 (-1.91%) | $53.84 | $51.70 | 29,435 | $423.97 M |
| 02/28/2025 | $52.62 | $53.14 (0.99%) | $53.56 | $52.62 | 30,531 | $431.03 M |
| 02/27/2025 | $51.92 | $52.38 (0.89%) | $52.88 | $51.70 | 19,643 | $424.87 M |
| 02/26/2025 | $52.04 | $52.14 (0.19%) | $52.77 | $51.55 | 28,200 | $422.92 M |
| 02/25/2025 | $51.81 | $52.04 (0.44%) | $52.76 | $51.81 | 22,300 | $422.11 M |
| 02/24/2025 | $52.59 | $51.71 (-1.67%) | $52.59 | $51.59 | 29,100 | $419.43 M |
| 02/21/2025 | $53.99 | $52.08 (-3.54%) | $54.12 | $51.83 | 21,800 | $422.43 M |
| 02/20/2025 | $53.82 | $53.43 (-0.72%) | $54.86 | $52.49 | 29,900 | $433.38 M |
| 02/19/2025 | $53.90 | $54.19 (0.54%) | $54.34 | $53.47 | 17,111 | $439.55 M |
| 02/18/2025 | $52.61 | $54.27 (3.16%) | $54.32 | $52.61 | 36,306 | $440.20 M |
| 02/14/2025 | $53.40 | $52.76 (-1.2%) | $53.85 | $52.64 | 19,700 | $427.95 M |
| 02/13/2025 | $54.47 | $53.63 (-1.54%) | $54.47 | $53.00 | 64,234 | $435.00 M |
| 02/12/2025 | $54.62 | $54.09 (-0.97%) | $54.62 | $53.68 | 46,100 | $438.74 M |
| 02/11/2025 | $54.05 | $55.45 (2.59%) | $55.45 | $54.05 | 50,248 | $449.77 M |
| 02/10/2025 | $54.97 | $54.47 (-0.91%) | $55.42 | $54.47 | 39,913 | $441.82 M |
| 02/07/2025 | $56.46 | $55.10 (-2.41%) | $56.46 | $54.31 | 36,300 | $446.93 M |
| 02/06/2025 | $55.05 | $56.35 (2.36%) | $56.38 | $55.05 | 49,281 | $457.07 M |
| 02/05/2025 | $54.87 | $54.81 (-0.11%) | $54.95 | $53.75 | 33,229 | $444.58 M |
| 02/04/2025 | $53.23 | $54.10 (1.63%) | $54.41 | $52.25 | 45,807 | $438.82 M |
| 02/03/2025 | $51.91 | $52.51 (1.16%) | $53.79 | $51.51 | 54,725 | $425.92 M |
| 01/31/2025 | $49.90 | $51.66 (3.53%) | $52.98 | $49.89 | 44,111 | $419.03 M |
| 01/30/2025 | $49.36 | $49.55 (0.38%) | $49.55 | $48.51 | 24,234 | $401.91 M |
| 01/29/2025 | $48.99 | $48.78 (-0.43%) | $49.22 | $47.92 | 34,900 | $395.67 M |
| 01/28/2025 | $48.41 | $48.57 (0.33%) | $48.68 | $47.85 | 41,332 | $393.96 M |
| 01/27/2025 | $47.29 | $48.66 (2.9%) | $48.94 | $47.09 | 40,700 | $394.69 M |
| 01/24/2025 | $46.95 | $47.50 (1.17%) | $47.52 | $46.85 | 14,719 | $385.28 M |
| 01/23/2025 | $46.00 | $47.15 (2.5%) | $47.26 | $46.00 | 31,340 | $382.44 M |
| 01/22/2025 | $47.07 | $46.59 (-1.02%) | $47.07 | $46.49 | 30,600 | $377.90 M |
| 01/21/2025 | $46.39 | $46.96 (1.23%) | $47.13 | $46.39 | 33,400 | $380.90 M |
| 01/17/2025 | $45.73 | $45.95 (0.48%) | $46.34 | $45.20 | 21,616 | $372.71 M |
| 01/16/2025 | $45.77 | $45.42 (-0.76%) | $46.02 | $44.95 | 21,134 | $368.41 M |
| 01/15/2025 | $46.28 | $45.80 (-1.04%) | $46.28 | $45.22 | 23,600 | $371.49 M |
| 01/14/2025 | $43.91 | $44.96 (2.39%) | $44.98 | $43.91 | 28,000 | $364.68 M |
| 01/13/2025 | $42.46 | $43.62 (2.73%) | $43.95 | $42.46 | 23,900 | $353.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
